Deutsche Beteiligungs AG (ETR:DBAN)
Germany · Delayed Price · Currency is EUR 25.55
-0.10 (-0.39%)
At close: Jan 30, 2026
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.50 | 25.70 | 25.50 | 25.55 | 25.55 | -0.39% | 7,112 |
| Jan 29, 2026 | 25.85 | 26.00 | 25.50 | 25.65 | 25.65 | -0.58% | 21,739 |
| Jan 28, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.98% | 10,266 |
| Jan 27, 2026 | 25.65 | 25.75 | 25.55 | 25.55 | 25.55 | 0.20% | 5,713 |
| Jan 26, 2026 | 25.20 | 25.65 | 25.05 | 25.50 | 25.50 | 1.39% | 13,256 |
| Jan 23, 2026 | 25.20 | 25.25 | 25.15 | 25.15 | 25.15 | -0.59% | 2,991 |
| Jan 22, 2026 | 25.05 | 25.40 | 24.95 | 25.30 | 25.30 | 1.81% | 13,075 |
| Jan 21, 2026 | 24.50 | 25.10 | 24.50 | 24.85 | 24.85 | 1.22% | 21,111 |
| Jan 20, 2026 | 24.50 | 24.75 | 24.00 | 24.55 | 24.55 | 0.20% | 21,539 |
| Jan 19, 2026 | 24.40 | 24.65 | 24.35 | 24.50 | 24.50 | -0.81% | 16,305 |
| Jan 16, 2026 | 25.60 | 25.60 | 24.40 | 24.70 | 24.70 | -3.52% | 55,941 |
| Jan 15, 2026 | 25.75 | 25.75 | 25.25 | 25.60 | 25.60 | -0.39% | 49,757 |
| Jan 14, 2026 | 25.70 | 25.85 | 25.50 | 25.70 | 25.70 | -0.77% | 19,552 |
| Jan 13, 2026 | 26.10 | 26.15 | 25.75 | 25.90 | 25.90 | -0.58% | 7,952 |
| Jan 12, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 0.97% | 12,624 |
| Jan 9, 2026 | 25.60 | 25.85 | 25.50 | 25.80 | 25.80 | 0.78% | 10,258 |
| Jan 8, 2026 | 25.75 | 25.75 | 25.50 | 25.60 | 25.60 | -0.97% | 7,362 |
| Jan 7, 2026 | 25.95 | 26.00 | 25.65 | 25.85 | 25.85 | - | 10,808 |
| Jan 6, 2026 | 25.85 | 25.90 | 25.65 | 25.85 | 25.85 | - | 12,259 |
| Jan 5, 2026 | 25.35 | 25.85 | 25.20 | 25.85 | 25.85 | 1.97% | 13,673 |
| Jan 2, 2026 | 25.20 | 25.35 | 25.15 | 25.35 | 25.35 | 0.80% | 7,301 |
| Dec 30, 2025 | 25.05 | 25.35 | 25.05 | 25.15 | 25.15 | 0.60% | 8,137 |
| Dec 29, 2025 | 25.15 | 25.30 | 24.85 | 25.00 | 25.00 | -0.20% | 13,390 |
| Dec 23, 2025 | 25.20 | 25.30 | 24.90 | 25.05 | 25.05 | -0.20% | 9,640 |
| Dec 22, 2025 | 25.05 | 25.30 | 24.80 | 25.10 | 25.10 | 0.60% | 15,385 |
| Dec 19, 2025 | 25.05 | 25.20 | 24.95 | 24.95 | 24.95 | -0.60% | 31,488 |
| Dec 18, 2025 | 24.65 | 25.25 | 24.65 | 25.10 | 25.10 | 1.41% | 17,431 |
| Dec 17, 2025 | 24.80 | 25.05 | 24.50 | 24.75 | 24.75 | - | 19,325 |
| Dec 16, 2025 | 24.75 | 25.10 | 24.75 | 24.75 | 24.75 | -0.20% | 6,706 |
| Dec 15, 2025 | 24.85 | 25.20 | 24.75 | 24.80 | 24.80 | 0.20% | 24,547 |
| Dec 12, 2025 | 24.85 | 25.25 | 24.75 | 24.75 | 24.75 | -0.80% | 11,830 |
| Dec 11, 2025 | 24.95 | 24.95 | 24.70 | 24.95 | 24.95 | 0.81% | 9,728 |
| Dec 10, 2025 | 24.95 | 25.00 | 24.70 | 24.75 | 24.75 | -0.80% | 16,943 |
| Dec 9, 2025 | 25.15 | 25.20 | 24.75 | 24.95 | 24.95 | -0.80% | 20,410 |
| Dec 8, 2025 | 25.30 | 25.50 | 25.05 | 25.15 | 25.15 | - | 11,770 |
| Dec 5, 2025 | 25.00 | 25.40 | 25.00 | 25.15 | 25.15 | 0.60% | 7,022 |
| Dec 4, 2025 | 25.20 | 25.25 | 24.75 | 25.00 | 25.00 | -0.20% | 18,651 |
| Dec 3, 2025 | 24.95 | 25.55 | 24.85 | 25.05 | 25.05 | 1.42% | 14,435 |
| Dec 2, 2025 | 24.25 | 25.00 | 24.20 | 24.70 | 24.70 | 1.65% | 42,164 |
| Dec 1, 2025 | 24.25 | 24.35 | 23.90 | 24.30 | 24.30 | 0.41% | 8,970 |
| Nov 28, 2025 | 24.15 | 24.40 | 24.15 | 24.20 | 24.20 | 0.21% | 7,685 |
| Nov 27, 2025 | 24.40 | 24.70 | 24.15 | 24.15 | 24.15 | -1.83% | 15,316 |
| Nov 26, 2025 | 24.05 | 24.60 | 24.05 | 24.60 | 24.60 | 1.44% | 9,188 |
| Nov 25, 2025 | 24.10 | 24.50 | 24.05 | 24.25 | 24.25 | 0.62% | 8,460 |
| Nov 24, 2025 | 23.85 | 24.25 | 23.80 | 24.10 | 24.10 | 1.47% | 12,309 |
| Nov 21, 2025 | 23.35 | 23.85 | 23.35 | 23.75 | 23.75 | 0.85% | 8,240 |
| Nov 20, 2025 | 23.40 | 23.80 | 23.40 | 23.55 | 23.55 | 1.07% | 9,743 |
| Nov 19, 2025 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 0.65% | 8,180 |
| Nov 18, 2025 | 23.25 | 23.50 | 23.10 | 23.15 | 23.15 | -0.64% | 10,851 |
| Nov 17, 2025 | 23.75 | 24.30 | 23.30 | 23.30 | 23.30 | -1.89% | 12,929 |